Starbucks Corporation (SBUX) Stock Historical Prices & Data

NasdaqGS - Delayed Quote • USD

Compare

75.88 +0.77 (+1.03%)

At close: August 2 at 4:00 PM EDT

73.99 -1.89 (-2.49%)

Pre-Market: 8:41 AM EDT

Historical Prices

Dividends Only

Stock Splits

Capital Gains

Daily

Weekly

Monthly

Currency in USD

Download

Date	Open	High	Low	Close Close price adjusted for splits.	Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions.	Volume
Aug 2, 2024	75.11	76.67	74.92	75.88	75.88	15,179,500
Aug 1, 2024	77.89	78.14	73.83	75.11	75.11	17,307,200
Jul 31, 2024	79.55	81.24	77.80	77.95	77.95	18,901,100
Jul 30, 2024	75.25	76.05	74.85	75.94	75.94	16,163,600
Jul 29, 2024	74.39	75.59	73.72	75.20	75.20	10,864,700
Jul 26, 2024	73.84	75.02	73.71	74.05	74.05	12,387,100
Jul 25, 2024	75.06	75.77	73.26	73.32	73.32	18,973,600
Jul 24, 2024	76.37	76.49	74.02	74.68	74.68	10,478,200
Jul 23, 2024	77.14	77.14	76.03	76.26	76.26	9,592,100
Jul 22, 2024	78.33	78.47	76.01	76.55	76.55	18,851,500
Jul 19, 2024	74.66	79.38	74.19	79.27	79.27	32,965,900
Jul 18, 2024	74.46	75.11	73.81	74.19	74.19	10,701,000
Jul 17, 2024	75.22	76.13	74.55	75.10	75.10	11,567,800
Jul 16, 2024	72.21	75.51	71.55	75.51	75.51	14,968,700
Jul 15, 2024	74.89	74.90	72.52	72.75	72.75	9,064,400
Jul 12, 2024	73.80	75.06	73.38	74.83	74.83	10,559,300
Jul 11, 2024	72.34	73.50	72.08	73.30	73.30	12,316,100
Jul 10, 2024	72.99	73.17	72.35	72.51	72.51	11,132,500
Jul 9, 2024	74.63	74.64	72.73	72.75	72.75	11,816,900
Jul 8, 2024	76.34	76.45	74.47	74.57	74.57	8,871,200
Jul 5, 2024	76.24	76.27	75.42	76.05	76.05	9,663,100
Jul 3, 2024	76.84	77.04	76.07	76.26	76.26	4,906,700
Jul 2, 2024	77.12	77.21	76.28	76.83	76.83	8,854,100
Jul 1, 2024	77.99	78.22	76.78	77.13	77.13	6,767,600
Jun 28, 2024	78.72	78.88	77.61	77.85	77.85	13,207,500
Jun 27, 2024	79.05	79.44	78.68	79.24	79.24	10,289,600
Jun 26, 2024	79.00	79.28	78.38	79.15	79.15	10,708,100
Jun 25, 2024	80.00	80.75	78.87	79.28	79.28	16,177,000
Jun 24, 2024	80.00	80.07	79.17	79.73	79.73	7,396,600
Jun 21, 2024	80.00	80.25	79.16	79.91	79.91	25,650,600
Jun 20, 2024	79.82	80.78	79.67	79.72	79.72	10,183,900
Jun 18, 2024	81.01	81.71	79.59	80.20	80.20	9,664,500
Jun 17, 2024	79.58	81.75	79.27	81.33	81.33	9,845,900
Jun 14, 2024	80.00	80.40	79.11	79.65	79.65	7,192,400
Jun 13, 2024	79.50	80.90	79.18	80.24	80.24	13,947,300
Jun 12, 2024	79.99	80.18	79.18	79.38	79.38	8,873,400
Jun 11, 2024	80.92	80.97	79.75	79.89	79.89	9,024,300
Jun 10, 2024	81.49	81.85	80.84	81.60	81.60	8,700,800
Jun 7, 2024	81.62	82.63	80.61	81.43	81.43	10,852,600
Jun 6, 2024	81.15	82.93	80.92	81.47	81.47	9,237,800
Jun 5, 2024	82.46	82.50	80.96	81.16	81.16	11,275,300
Jun 4, 2024	81.97	83.43	81.90	82.79	82.79	12,370,000
Jun 3, 2024	79.68	82.12	79.62	82.08	82.08	12,443,400
May 31, 2024	79.08	80.33	78.61	80.22	80.22	12,669,700
May 30, 2024	77.10	78.88	77.06	78.76	78.76	9,296,600
May 29, 2024	77.10	78.32	76.83	76.88	76.88	9,268,100
May 28, 2024	78.79	78.80	77.41	77.48	77.48	8,833,300
May 24, 2024	78.50	79.22	78.11	78.87	78.87	10,744,400
May 23, 2024	80.10	80.70	77.64	78.31	78.31	15,841,300
May 22, 2024	77.70	81.02	77.44	80.72	80.72	22,072,200
May 21, 2024	77.56	78.22	77.50	77.72	77.72	8,916,600
May 20, 2024	77.68	78.32	76.71	77.54	77.54	11,183,800
May 17, 2024	75.27	78.00	74.92	77.85	77.85	14,436,500
May 16, 2024	0.57 Dividend
May 16, 2024	75.19	75.55	74.46	75.28	75.28	10,758,500
May 15, 2024	75.90	76.03	75.32	75.70	75.13	8,826,500
May 14, 2024	76.23	76.73	75.52	75.63	75.06	10,961,100
May 13, 2024	76.22	76.84	75.80	76.18	75.61	10,953,600
May 10, 2024	75.31	76.31	75.06	76.11	75.54	15,761,900
May 9, 2024	73.57	75.76	73.07	75.68	75.11	18,591,500
May 8, 2024	72.29	74.47	72.25	73.50	72.95	24,482,600
May 7, 2024	72.85	72.85	71.80	72.50	71.95	21,901,300
May 6, 2024	73.31	74.19	72.70	72.90	72.35	18,632,200
May 3, 2024	75.27	75.51	72.99	73.11	72.56	22,153,800
May 2, 2024	74.90	75.15	73.35	74.93	74.37	23,883,400
May 1, 2024	75.82	76.99	72.67	74.44	73.88	66,610,700
Apr 30, 2024	87.61	88.99	87.18	88.49	87.82	14,538,400
Apr 29, 2024	88.24	88.61	87.86	88.33	87.66	8,522,800
Apr 26, 2024	87.40	89.25	87.37	88.25	87.59	7,185,300
Apr 25, 2024	89.55	89.73	87.68	87.84	87.18	7,284,600
Apr 24, 2024	87.06	88.94	86.95	88.75	88.08	7,183,900
Apr 23, 2024	88.77	88.81	87.32	87.87	87.21	5,670,500
Apr 22, 2024	88.08	88.61	87.34	88.18	87.52	8,669,000
Apr 19, 2024	87.15	88.08	87.12	87.61	86.95	11,898,200
Apr 18, 2024	86.44	87.63	86.05	87.15	86.49	11,403,300
Apr 17, 2024	86.00	86.42	85.34	86.21	85.56	6,870,100
Apr 16, 2024	84.82	86.19	84.42	85.42	84.78	8,866,800
Apr 15, 2024	85.40	86.37	84.92	85.17	84.53	9,676,900
Apr 12, 2024	85.42	85.51	84.29	84.92	84.28	8,591,200
Apr 11, 2024	86.00	86.31	85.26	85.90	85.25	6,841,600
Apr 10, 2024	86.32	86.87	85.60	85.95	85.30	7,413,900
Apr 9, 2024	87.19	87.60	86.31	87.13	86.47	6,242,700
Apr 8, 2024	86.97	87.36	86.36	87.19	86.53	6,322,900
Apr 5, 2024	87.90	87.93	86.83	86.85	86.20	7,153,300
Apr 4, 2024	89.13	89.34	87.61	87.62	86.96	8,057,600
Apr 3, 2024	89.60	89.84	88.65	88.70	88.03	6,316,400
Apr 2, 2024	91.11	91.24	89.23	89.30	88.63	8,276,800
Apr 1, 2024	91.82	92.07	91.02	91.53	90.84	4,990,200
Mar 28, 2024	91.79	92.24	91.30	91.39	90.70	6,784,300
Mar 27, 2024	90.65	91.83	90.60	91.50	90.81	5,863,700
Mar 26, 2024	90.98	91.00	90.23	90.36	89.68	6,216,100
Mar 25, 2024	90.65	91.12	90.47	90.67	89.99	6,903,000
Mar 22, 2024	91.74	91.78	90.06	90.71	90.03	6,493,800
Mar 21, 2024	92.63	93.17	91.64	91.66	90.97	6,287,300
Mar 20, 2024	91.79	92.63	91.52	92.60	91.90	5,804,400
Mar 19, 2024	91.00	91.90	90.86	91.59	90.90	5,676,500
Mar 18, 2024	90.75	91.43	90.53	91.01	90.32	7,413,900
Mar 15, 2024	91.60	92.02	90.10	90.12	89.44	18,133,600
Mar 14, 2024	91.10	91.71	90.41	91.66	90.97	8,544,800
Mar 13, 2024	92.49	92.87	90.87	91.61	90.92	8,254,500
Mar 12, 2024	92.00	92.72	91.21	92.40	91.70	9,444,900
Mar 11, 2024	91.26	92.96	91.17	92.07	91.38	6,702,300
Mar 8, 2024	90.62	91.53	90.60	91.06	90.37	7,671,500
Mar 7, 2024	91.62	91.76	90.31	90.95	90.27	8,792,400
Mar 6, 2024	91.35	92.03	91.12	91.65	90.96	4,826,900
Mar 5, 2024	92.10	92.17	91.07	91.22	90.53	7,137,300
Mar 4, 2024	93.06	93.32	92.04	92.46	91.76	7,321,000
Mar 1, 2024	94.45	94.57	92.91	93.16	92.46	7,990,800
Feb 29, 2024	94.50	95.10	93.98	94.90	94.19	11,221,100
Feb 28, 2024	93.77	93.97	92.77	93.00	92.30	5,622,400
Feb 27, 2024	94.32	94.66	93.60	94.13	93.42	5,356,100
Feb 26, 2024	95.36	95.57	94.25	94.28	93.57	7,043,800
Feb 23, 2024	95.88	96.93	95.58	95.62	94.90	6,845,200
Feb 22, 2024	94.89	96.08	94.14	95.78	95.06	8,124,700
Feb 21, 2024	93.86	95.77	93.77	95.02	94.30	8,286,300
Feb 20, 2024	93.36	94.12	93.07	93.46	92.76	8,844,500
Feb 16, 2024	93.10	94.18	92.75	93.22	92.52	5,734,200
Feb 15, 2024	94.03	94.24	93.00	93.22	92.52	8,878,000
Feb 14, 2024	94.08	94.47	93.76	94.07	93.36	5,510,600
Feb 13, 2024	94.85	95.56	93.39	93.87	93.16	8,138,500
Feb 12, 2024	96.92	97.14	95.38	95.47	94.75	9,224,400
Feb 9, 2024	96.32	97.99	96.29	97.30	96.57	9,385,600
Feb 8, 2024	0.57 Dividend
Feb 8, 2024	95.10	96.69	93.93	96.59	95.86	9,888,100
Feb 7, 2024	96.24	96.66	94.43	95.31	94.03	9,078,000
Feb 6, 2024	92.50	95.70	92.35	95.67	94.38	11,531,500
Feb 5, 2024	92.78	92.87	91.90	92.51	91.26	7,335,800
Feb 2, 2024	92.69	93.61	91.67	92.99	91.74	11,365,900
Feb 1, 2024	93.10	93.60	91.87	93.37	92.11	15,001,500
Jan 31, 2024	98.28	98.36	93.02	93.03	91.78	26,751,800
Jan 30, 2024	93.00	94.68	92.59	94.08	92.81	17,625,200
Jan 29, 2024	93.02	93.93	92.24	93.80	92.54	12,728,100
Jan 26, 2024	92.92	93.49	92.41	92.80	91.55	9,229,400
Jan 25, 2024	92.22	92.65	91.72	92.61	91.36	11,991,500
Jan 24, 2024	92.55	92.84	91.99	92.04	90.80	7,661,400
Jan 23, 2024	93.03	93.65	91.77	91.97	90.73	10,227,100
Jan 22, 2024	93.80	93.92	92.81	93.07	91.82	9,421,000
Jan 19, 2024	93.18	94.24	92.64	93.86	92.60	9,556,100
Jan 18, 2024	91.96	93.43	91.82	93.34	92.08	7,549,500
Jan 17, 2024	91.66	91.96	91.40	91.77	90.53	6,672,900
Jan 16, 2024	92.66	92.73	91.73	92.70	91.45	7,493,400
Jan 12, 2024	93.23	93.40	91.77	91.98	90.74	5,638,700
Jan 11, 2024	93.33	93.64	91.90	92.94	91.69	6,483,600
Jan 10, 2024	93.01	93.69	92.88	93.50	92.24	5,847,700
Jan 9, 2024	93.61	93.73	92.86	93.09	91.84	6,348,500
Jan 8, 2024	93.02	94.57	92.95	94.19	92.92	7,536,900
Jan 5, 2024	93.33	93.58	92.48	92.99	91.74	7,189,900
Jan 4, 2024	93.10	94.58	93.00	93.55	92.29	7,118,600
Jan 3, 2024	93.96	94.24	93.06	93.23	91.97	7,161,700
Jan 2, 2024	95.45	95.95	93.62	93.67	92.41	8,859,700
Dec 29, 2023	95.88	96.35	95.35	96.01	94.72	6,134,000
Dec 28, 2023	95.50	95.97	95.11	95.93	94.64	4,518,300
Dec 27, 2023	95.69	95.78	94.79	95.29	94.01	4,959,300
Dec 26, 2023	95.34	95.69	94.96	95.67	94.38	3,709,500
Dec 22, 2023	94.89	95.83	94.34	95.28	94.00	6,360,400
Dec 21, 2023	95.08	95.44	94.47	95.33	94.05	7,097,200
Dec 20, 2023	96.36	96.88	94.65	94.71	93.43	10,057,400
Dec 19, 2023	96.94	98.05	96.94	97.72	96.40	5,992,900
Dec 18, 2023	97.24	97.32	95.92	96.56	95.26	6,146,400
Dec 15, 2023	97.84	98.24	96.56	96.75	95.45	12,463,800
Dec 14, 2023	98.72	98.79	97.15	97.84	96.52	9,764,800
Dec 13, 2023	98.50	98.64	96.82	98.11	96.79	7,741,900
Dec 12, 2023	98.44	98.60	97.43	98.15	96.83	6,313,800
Dec 11, 2023	97.22	99.01	97.22	98.12	96.80	7,639,100
Dec 8, 2023	96.08	96.86	95.81	96.61	95.31	7,124,400
Dec 7, 2023	97.25	97.70	96.27	96.44	95.14	7,858,300
Dec 6, 2023	95.95	97.17	95.47	97.02	95.71	12,115,000
Dec 5, 2023	97.38	97.48	94.85	95.54	94.25	16,027,300
Dec 4, 2023	98.39	98.88	96.77	97.60	96.29	11,477,400
Dec 1, 2023	98.50	99.28	97.52	99.20	97.86	12,503,900
Nov 30, 2023	100.06	100.12	98.42	99.30	97.96	11,442,600
Nov 29, 2023	101.51	101.69	99.53	99.85	98.51	8,428,500
Nov 28, 2023	101.96	102.05	100.89	101.18	99.82	6,848,100
Nov 27, 2023	102.29	103.09	102.07	102.36	100.98	7,853,600
Nov 24, 2023	103.44	103.60	102.47	102.78	101.40	3,206,400
Nov 22, 2023	104.16	104.68	103.28	103.44	102.05	4,828,700
Nov 21, 2023	104.45	104.68	103.17	103.69	102.29	6,149,000
Nov 20, 2023	105.21	105.47	103.86	104.30	102.90	9,799,500
Nov 17, 2023	107.18	107.50	105.48	105.57	104.15	6,341,800
Nov 16, 2023	106.28	107.66	106.20	107.21	105.77	8,037,200
Nov 15, 2023	105.66	106.54	105.66	106.03	104.60	7,980,200
Nov 14, 2023	104.48	105.82	104.24	105.60	104.18	8,323,000
Nov 13, 2023	103.92	104.23	102.96	103.51	102.12	7,120,800
Nov 10, 2023	102.60	104.35	101.98	104.33	102.93	7,338,500
Nov 9, 2023	0.57 Dividend
Nov 9, 2023	104.30	104.46	102.03	102.23	100.85	7,607,000
Nov 8, 2023	103.74	104.82	103.65	104.30	102.33	7,453,000
Nov 7, 2023	104.23	104.39	103.33	103.68	101.72	6,239,500
Nov 6, 2023	102.87	104.09	101.97	104.03	102.07	7,532,000
Nov 3, 2023	100.62	103.77	100.50	102.65	100.71	15,994,400
Nov 2, 2023	100.99	101.92	99.74	100.01	98.12	23,396,300
Nov 1, 2023	91.83	91.86	90.55	91.35	89.63	14,292,500
Oct 31, 2023	93.17	93.32	92.00	92.24	90.50	9,308,300
Oct 30, 2023	93.12	93.71	92.72	93.15	91.39	7,852,700
Oct 27, 2023	92.64	93.73	91.77	92.02	90.28	8,293,600
Oct 26, 2023	93.81	94.48	92.60	92.67	90.92	6,201,700
Oct 25, 2023	94.32	95.36	93.97	94.00	92.23	5,497,300
Oct 24, 2023	94.28	94.98	94.06	94.62	92.84	3,600,200
Oct 23, 2023	93.93	95.03	93.29	94.20	92.42	4,481,000
Oct 20, 2023	94.62	95.09	94.14	94.19	92.41	4,698,000
Oct 19, 2023	94.37	95.66	94.17	94.42	92.64	5,610,800
Oct 18, 2023	93.94	94.53	93.50	93.75	91.98	4,110,700
Oct 17, 2023	92.75	94.19	92.63	94.18	92.40	6,086,700
Oct 16, 2023	92.17	93.86	91.85	93.65	91.88	4,595,900
Oct 13, 2023	91.28	92.06	91.05	91.48	89.75	4,780,100
Oct 12, 2023	91.84	92.25	90.77	91.42	89.70	5,485,200
Oct 11, 2023	93.29	93.63	91.85	91.95	90.22	4,499,200
Oct 10, 2023	92.96	93.97	92.87	93.18	91.42	4,974,800
Oct 9, 2023	92.45	92.79	91.43	92.68	90.93	4,120,700
Oct 6, 2023	92.00	93.34	91.68	92.85	91.10	6,978,900
Oct 5, 2023	91.14	93.05	91.14	92.37	90.63	7,548,600
Oct 4, 2023	89.89	91.43	89.81	91.15	89.43	6,166,100
Oct 3, 2023	90.50	91.07	89.21	89.48	87.79	6,666,600
Oct 2, 2023	91.05	91.74	90.79	91.13	89.41	6,430,500
Sep 29, 2023	92.61	93.06	90.84	91.27	89.55	7,698,600
Sep 28, 2023	91.17	91.39	90.21	91.08	89.36	4,736,300
Sep 27, 2023	92.46	92.73	90.38	91.17	89.45	4,731,500
Sep 26, 2023	92.00	92.49	91.18	92.00	90.27	6,086,600
Sep 25, 2023	92.89	93.47	92.25	92.74	90.99	4,818,800
Sep 22, 2023	93.43	94.34	93.37	93.68	91.91	5,118,900
Sep 21, 2023	95.16	95.32	93.03	93.10	91.34	6,108,800
Sep 20, 2023	95.45	96.62	95.05	95.16	93.37	4,572,100
Sep 19, 2023	95.21	95.47	94.27	95.29	93.49	6,803,000
Sep 18, 2023	96.30	96.97	96.09	96.76	94.94	4,477,500
Sep 15, 2023	97.25	97.47	96.05	96.23	94.42	8,766,700
Sep 14, 2023	96.77	97.78	96.25	97.16	95.33	6,039,700
Sep 13, 2023	96.20	97.30	96.04	96.93	95.10	5,830,200
Sep 12, 2023	95.50	96.51	95.20	96.24	94.43	5,007,600
Sep 11, 2023	95.65	96.23	95.22	95.67	93.87	5,577,500
Sep 8, 2023	95.25	95.85	94.75	95.28	93.48	4,754,700
Sep 7, 2023	95.49	95.82	95.02	95.10	93.31	6,404,100
Sep 6, 2023	96.42	96.55	95.37	95.95	94.14	5,428,400
Sep 5, 2023	97.52	97.81	96.59	96.84	95.01	5,414,300
Sep 1, 2023	98.40	98.75	97.04	98.00	96.15	4,747,100
Aug 31, 2023	99.00	99.33	97.28	97.44	95.60	5,624,500
Aug 30, 2023	99.02	99.72	99.00	99.24	97.37	4,212,200
Aug 29, 2023	97.36	99.23	97.34	99.15	97.28	5,512,300
Aug 28, 2023	95.94	97.20	95.83	97.04	95.21	5,098,900
Aug 25, 2023	95.54	95.96	94.51	95.48	93.68	5,360,400
Aug 24, 2023	94.75	95.63	93.71	94.83	93.04	7,824,500
Aug 23, 2023	96.42	96.56	94.01	95.18	93.39	9,704,500
Aug 22, 2023	96.49	96.74	95.60	96.07	94.26	3,640,500
Aug 21, 2023	97.32	97.57	96.16	96.46	94.64	3,753,200
Aug 18, 2023	96.01	97.49	95.79	97.23	95.40	4,125,500
Aug 17, 2023	99.00	99.10	96.43	96.57	94.75	5,291,100
Aug 16, 2023	99.61	100.09	98.89	98.98	97.11	3,679,500
Aug 15, 2023	100.13	100.65	99.78	100.04	98.15	3,203,700
Aug 14, 2023	100.48	101.22	100.20	101.01	99.11	3,239,300
Aug 11, 2023	101.40	101.40	100.14	100.99	99.09	3,179,700
Aug 10, 2023	0.53 Dividend
Aug 10, 2023	100.54	102.37	100.40	101.66	99.74	6,844,200
Aug 9, 2023	101.00	101.58	99.47	99.92	97.52	4,494,300
Aug 8, 2023	101.22	101.42	99.89	100.70	98.28	4,058,400
Aug 7, 2023	101.42	101.86	100.94	101.74	99.29	5,222,700
Aug 4, 2023	102.96	103.15	100.52	100.68	98.26	5,196,700
Aug 3, 2023	101.97	102.90	101.45	102.33	99.87	5,547,500

Related Tickers

MCD McDonald's Corporation

276.69

+2.95%

CMG Chipotle Mexican Grill, Inc.

52.57

-1.66%

SHAK Shake Shack Inc.

96.43

-5.84%

CAVA CAVA Group, Inc.

81.24

-3.84%

BROS Dutch Bros Inc.

37.42

-1.50%

WING Wingstop Inc.

362.70

-2.41%

YUM Yum! Brands, Inc.

135.18

+0.51%

DPZ Domino's Pizza, Inc.

429.00

+0.55%

QSR Restaurant Brands International Inc.

70.16

+0.60%

WEN The Wendy's Company

16.88

-0.47%

Starbucks Corporation (SBUX) Stock Historical Prices & Data - Yahoo Finance (2024)